Italia markets open in 3 hours 18 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.866,64 +142,40 (+0,23%) CMC Crypto 200
1.405,85 -12,02 (-0,85%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240628C00109000 | 2024-06-12 9:43AM EDT | 109.00 | 8.70 | 5.10 | 7.20 | 0.00 | - | 1 | 1 | 51.71% |
| PHM240628C00110000 | 2024-05-23 10:55AM EDT | 110.00 | 5.78 | 5.20 | 5.50 | 0.00 | - | - | 3 | 37.33% |
| PHM240628C00111000 | 2024-06-07 10:32AM EDT | 111.00 | 3.40 | 4.50 | 4.80 | 0.00 | - | 2 | 2 | 36.91% |
| PHM240628C00112000 | 2024-06-06 1:47PM EDT | 112.00 | 4.60 | 3.80 | 6.10 | 0.00 | - | 2 | 3 | 60.99% |
| PHM240628C00113000 | 2024-06-13 2:16PM EDT | 113.00 | 3.90 | 3.30 | 3.50 | 0.00 | - | 2 | 1 | 35.60% |
| PHM240628C00114000 | 2024-06-12 9:45AM EDT | 114.00 | 5.00 | 2.70 | 3.00 | 0.00 | - | 1 | 8 | 35.82% |
| PHM240628C00115000 | 2024-06-07 3:59PM EDT | 115.00 | 1.90 | 2.35 | 2.50 | 0.00 | - | 6 | 23 | 35.40% |
| PHM240628C00116000 | 2024-06-14 1:51PM EDT | 116.00 | 1.95 | 1.85 | 2.05 | -1.25 | -39.06% | 2 | 11 | 34.91% |
| PHM240628C00117000 | 2024-06-12 12:17PM EDT | 117.00 | 2.65 | 1.50 | 1.65 | 0.00 | - | 2 | 13 | 34.38% |
| PHM240628C00118000 | 2024-06-12 1:43PM EDT | 118.00 | 2.19 | 1.15 | 1.40 | 0.00 | - | 2 | 122 | 35.18% |
| PHM240628C00120000 | 2024-06-07 11:02AM EDT | 120.00 | 0.64 | 0.70 | 0.95 | 0.00 | - | 2 | 17 | 35.82% |
| PHM240628C00121000 | 2024-06-13 10:33AM EDT | 121.00 | 0.80 | 0.55 | 0.70 | 0.00 | - | 1 | 11 | 34.77% |
| PHM240628C00122000 | 2024-06-13 10:10AM EDT | 122.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 33 | 34.82% |
| PHM240628C00124000 | 2024-06-05 2:43PM EDT | 124.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 2 | 12 | 35.40% |
| PHM240628C00125000 | 2024-06-12 1:48PM EDT | 125.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 52 | 36.43% |
| PHM240628C00128000 | 2024-05-22 1:08PM EDT | 128.00 | 0.70 | 0.05 | 1.35 | 0.00 | - | 10 | 7 | 54.05% |
| PHM240628C00129000 | 2024-05-22 10:32AM EDT | 129.00 | 0.45 | 0.05 | 1.35 | 0.00 | - | 1 | 1 | 56.54% |
| PHM240628C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 58.40% |
| PHM240628C00135000 | 2024-05-23 3:06PM EDT | 135.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 69.24% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240628P00095000 | 2024-06-07 11:21AM EDT | 95.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 77.93% |
| PHM240628P00100000 | 2024-06-14 3:22PM EDT | 100.00 | 0.20 | 0.10 | 0.20 | -0.16 | -44.44% | 10 | 25 | 45.22% |
| PHM240628P00102000 | 2024-06-11 11:10AM EDT | 102.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 7 | 10 | 41.70% |
| PHM240628P00103000 | 2024-06-05 11:42AM EDT | 103.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 6 | 14 | 40.63% |
| PHM240628P00104000 | 2024-06-06 10:39AM EDT | 104.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 8 | 31 | 40.63% |
| PHM240628P00105000 | 2024-06-13 11:21AM EDT | 105.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 1 | 32 | 38.82% |
| PHM240628P00106000 | 2024-06-14 3:24PM EDT | 106.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 2 | 9 | 37.89% |
| PHM240628P00107000 | 2024-06-04 12:33PM EDT | 107.00 | 0.65 | 0.55 | 0.70 | -0.75 | -53.57% | 1 | 11 | 37.60% |
| PHM240628P00108000 | 2024-06-04 12:51PM EDT | 108.00 | 1.71 | 0.75 | 0.90 | 0.00 | - | 2 | 7 | 37.57% |
| PHM240628P00109000 | 2024-06-14 10:05AM EDT | 109.00 | 1.30 | 0.95 | 1.10 | +0.45 | +52.94% | 2 | 9 | 36.91% |
| PHM240628P00110000 | 2024-06-14 2:58PM EDT | 110.00 | 1.20 | 1.15 | 1.35 | -2.08 | -63.41% | 5 | 11 | 36.48% |
| PHM240628P00111000 | 2024-06-12 11:14AM EDT | 111.00 | 1.02 | 1.45 | 1.65 | 0.00 | - | 2 | 1 | 36.13% |
| PHM240628P00112000 | 2024-06-12 2:50PM EDT | 112.00 | 1.57 | 1.75 | 2.00 | 0.00 | - | 4 | 7 | 35.79% |
| PHM240628P00113000 | 2024-06-13 10:06AM EDT | 113.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 2 | 3 | 35.47% |
| PHM240628P00114000 | 2024-05-31 10:18AM EDT | 114.00 | 2.83 | 2.60 | 2.95 | 0.00 | - | 1 | 1 | 36.30% |
| PHM240628P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 5.80 | 3.00 | 3.40 | 0.00 | - | 1 | 14 | 35.28% |
| PHM240628P00116000 | 2024-06-04 12:27PM EDT | 116.00 | 5.15 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 35.43% |
| PHM240628P00117000 | 2024-06-11 2:43PM EDT | 117.00 | 6.56 | 3.10 | 4.90 | 0.00 | - | 12 | 12 | 38.77% |
| PHM240628P00118000 | 2024-06-06 10:37AM EDT | 118.00 | 5.00 | 5.00 | 5.50 | 0.00 | - | - | 2 | 37.77% |
| PHM240628P00119000 | 2024-05-15 12:52PM EDT | 119.00 | 3.34 | 5.40 | 7.80 | 0.00 | - | - | 1 | 58.91% |
| PHM240628P00120000 | 2024-05-29 9:46AM EDT | 120.00 | 8.80 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 38.04% |
© 2024 Yahoo. Tutti i diritti riservati.